Sakthi Sugars Limited (BOM:507315)
India · Delayed Price · Currency is INR 21.10
-0.73 (-3.34%)
At close: Aug 21, 2026
Sakthi Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.05 | 22.29 | 20.73 | 21.10 | 21.10 | -3.34% | 111,703 |
| Aug 20, 2026 | 19.99 | 22.00 | 19.99 | 21.83 | 21.83 | 10.92% | 187,439 |
| Aug 19, 2026 | 18.60 | 20.95 | 18.43 | 19.68 | 19.68 | 6.26% | 110,756 |
| Aug 18, 2026 | 17.94 | 18.69 | 17.75 | 18.52 | 18.52 | 5.11% | 20,215 |
| Aug 17, 2026 | 18.19 | 18.19 | 16.80 | 17.62 | 17.62 | 2.62% | 33,142 |
| Aug 14, 2026 | 17.25 | 17.65 | 16.50 | 17.17 | 17.17 | -0.64% | 7,125 |
| Aug 13, 2026 | 16.93 | 17.80 | 16.93 | 17.28 | 17.28 | 2.13% | 6,101 |
| Aug 12, 2026 | 17.00 | 17.20 | 16.90 | 16.92 | 16.92 | -1.11% | 4,252 |
| Aug 11, 2026 | 17.11 | 17.50 | 17.10 | 17.11 | 17.11 | -2.78% | 9,148 |
| Aug 10, 2026 | 17.01 | 17.87 | 17.01 | 17.60 | 17.60 | 1.79% | 18,448 |
| Aug 7, 2026 | 17.25 | 17.50 | 17.21 | 17.29 | 17.29 | -0.92% | 18,189 |
| Aug 6, 2026 | 17.60 | 17.62 | 17.15 | 17.45 | 17.45 | -0.85% | 5,110 |
| Aug 5, 2026 | 17.98 | 17.98 | 17.55 | 17.60 | 17.60 | -1.12% | 13,945 |
| Aug 4, 2026 | 17.66 | 18.00 | 17.23 | 17.80 | 17.80 | 2.83% | 7,900 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.11 | 17.31 | 17.31 | 3.10% | 9,292 |
| Jul 31, 2026 | 16.50 | 17.10 | 16.50 | 16.79 | 16.79 | -0.94% | 4,503 |
| Jul 30, 2026 | 16.75 | 16.99 | 16.60 | 16.95 | 16.95 | 0.95% | 1,423 |
| Jul 29, 2026 | 16.86 | 17.00 | 16.75 | 16.79 | 16.79 | 0.30% | 2,329 |
| Jul 28, 2026 | 17.34 | 17.40 | 16.73 | 16.74 | 16.74 | -3.29% | 20,881 |
| Jul 27, 2026 | 20.40 | 20.40 | 17.15 | 17.31 | 17.31 | 0.29% | 1,551 |
| Jul 24, 2026 | 16.80 | 17.29 | 16.80 | 17.26 | 17.26 | 0.23% | 3,678 |
| Jul 23, 2026 | 17.00 | 17.22 | 16.97 | 17.22 | 17.22 | 1.00% | 5,986 |
| Jul 22, 2026 | 17.45 | 17.45 | 17.05 | 17.05 | 17.05 | -2.29% | 2,573 |
| Jul 21, 2026 | 17.10 | 17.50 | 16.56 | 17.45 | 17.45 | 3.25% | 16,696 |
| Jul 20, 2026 | 17.00 | 17.14 | 16.77 | 16.90 | 16.90 | -0.59% | 2,840 |
| Jul 17, 2026 | 17.32 | 17.73 | 16.85 | 17.00 | 17.00 | 0.95% | 2,197 |
| Jul 16, 2026 | 17.00 | 17.04 | 16.83 | 16.84 | 16.84 | 0.66% | 4,868 |
| Jul 15, 2026 | 17.20 | 17.20 | 16.71 | 16.73 | 16.73 | -2.73% | 7,490 |
| Jul 14, 2026 | 16.79 | 17.53 | 16.66 | 17.20 | 17.20 | 3.37% | 7,314 |
| Jul 13, 2026 | 16.00 | 17.20 | 16.00 | 16.64 | 16.64 | -1.60% | 19,123 |
| Jul 10, 2026 | 16.65 | 16.96 | 16.63 | 16.91 | 16.91 | 1.14% | 2,872 |
| Jul 9, 2026 | 16.40 | 16.80 | 16.40 | 16.72 | 16.72 | 2.01% | 5,792 |
| Jul 8, 2026 | 16.69 | 17.03 | 16.16 | 16.39 | 16.39 | -3.76% | 8,142 |
| Jul 7, 2026 | 17.09 | 17.20 | 16.94 | 17.03 | 17.03 | -0.99% | 772 |
| Jul 6, 2026 | 17.03 | 17.44 | 17.03 | 17.20 | 17.20 | 1.00% | 14,297 |
| Jul 3, 2026 | 17.44 | 17.44 | 17.00 | 17.03 | 17.03 | 0.12% | 2,533 |
| Jul 2, 2026 | 17.35 | 17.35 | 16.60 | 17.01 | 17.01 | -0.06% | 6,644 |
| Jul 1, 2026 | 17.07 | 17.34 | 17.00 | 17.02 | 17.02 | -0.29% | 1,426 |
| Jun 30, 2026 | 16.63 | 17.48 | 16.51 | 17.07 | 17.07 | 3.08% | 7,875 |
| Jun 29, 2026 | 16.61 | 17.00 | 16.18 | 16.56 | 16.56 | -2.24% | 15,493 |
| Jun 25, 2026 | 16.82 | 17.70 | 16.75 | 16.94 | 16.94 | -1.28% | 8,648 |
| Jun 24, 2026 | 17.36 | 17.70 | 17.11 | 17.16 | 17.16 | -1.10% | 3,663 |
| Jun 23, 2026 | 16.65 | 17.59 | 16.65 | 17.35 | 17.35 | -0.57% | 3,339 |
| Jun 22, 2026 | 17.54 | 17.70 | 16.93 | 17.45 | 17.45 | -0.91% | 10,781 |
| Jun 19, 2026 | 18.18 | 18.18 | 17.25 | 17.61 | 17.61 | -3.14% | 9,769 |
| Jun 18, 2026 | 18.13 | 18.49 | 18.01 | 18.18 | 18.18 | 0.44% | 4,666 |
| Jun 17, 2026 | 18.79 | 18.79 | 18.02 | 18.10 | 18.10 | -0.55% | 3,169 |
| Jun 16, 2026 | 18.31 | 18.38 | 18.10 | 18.20 | 18.20 | -0.60% | 1,105 |
| Jun 15, 2026 | 17.95 | 18.83 | 17.95 | 18.31 | 18.31 | 4.03% | 16,933 |
| Jun 12, 2026 | 16.79 | 17.77 | 16.79 | 17.60 | 17.60 | -0.23% | 17,929 |